537.30
-3.9(-0.72%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 539.7 | 541.2 | 541.2 | 542.2 | 538.4 | 4,609 |
| January 12, 2026 | 535.1 | 539.5 | 539.5 | 540 | 533 | 6,408 |
| January 09, 2026 | 535.5 | 539.5 | 539.5 | 540.3 | 535.1 | 4,474 |
| January 08, 2026 | 535.8 | 533.8 | 533.8 | 537.2 | 532.7 | 6,807 |
| January 07, 2026 | 535.6 | 538.2 | 538.2 | 538.7 | 534.2 | 6,853 |
| January 06, 2026 | 530.5 | 536.4 | 536.4 | 536.4 | 528.6 | 3,383 |
| January 05, 2026 | 529.2 | 530.8 | 530.8 | 533.2 | 529.2 | 4,148 |
| January 02, 2026 | 530.7 | 524.6 | 524.6 | 533.5 | 523.6 | 8,651 |
| December 30, 2025 | 529.8 | 530.6 | 530.6 | 530.6 | 529.6 | 2,875 |
| December 29, 2025 | 531.1 | 529.9 | 529.9 | 531.6 | 528.2 | 5,440 |
| December 23, 2025 | 528.4 | 529.6 | 529.6 | 529.9 | 527.1 | 2,374 |
| December 22, 2025 | 530.9 | 529.9 | 529.9 | 531.3 | 528 | 3,756 |
| December 19, 2025 | 524.8 | 528.4 | 528.4 | 528.5 | 523 | 3,171 |
| December 18, 2025 | 516.6 | 524.2 | 524.2 | 524.8 | 516.5 | 4,817 |
| December 17, 2025 | 525.2 | 515.6 | 515.6 | 527 | 515.2 | 5,294 |
| December 16, 2025 | 517.6 | 523.6 | 523.6 | 523.6 | 517.4 | 6,293 |
| December 15, 2025 | 526.1 | 523.4 | 523.4 | 528.2 | 520.5 | 6,148 |
| December 12, 2025 | 534.1 | 524.4 | 524.4 | 534.6 | 523.3 | 6,404 |
| December 11, 2025 | 532.7 | 530.3 | 530.3 | 535.8 | 528.9 | 4,160 |
| December 10, 2025 | 539.7 | 538.1 | 538.1 | 540.4 | 536.3 | 4,712 |
| December 09, 2025 | 539.4 | 540.7 | 540.7 | 540.7 | 537.1 | 4,136 |
| December 08, 2025 | 540.6 | 538.7 | 538.7 | 541.8 | 538.7 | 5,081 |
| December 05, 2025 | 539 | 539.3 | 539.3 | 542.1 | 536.6 | 3,637 |
| December 04, 2025 | 537.1 | 536 | 536 | 538.2 | 534.4 | 3,843 |
| December 03, 2025 | 538.2 | 536.2 | 536.2 | 538.3 | 532.4 | 4,327 |
| December 02, 2025 | 533 | 535.6 | 535.6 | 539.6 | 532.5 | 4,164 |
| December 01, 2025 | 531.7 | 533.3 | 533.3 | 533.3 | 528.5 | 8,212 |
| November 28, 2025 | 534.6 | 534.8 | 534.8 | 536.4 | 533.7 | 7,415 |
| November 27, 2025 | 533 | 532.3 | 532.3 | 533.7 | 532.1 | 3,577 |
| November 26, 2025 | 531.2 | 533.1 | 533.1 | 533.1 | 529.8 | 4,686 |
| November 25, 2025 | 527.4 | 524.3 | 524.3 | 527.7 | 519.7 | 4,225 |
| November 24, 2025 | 518.2 | 526 | 526 | 526.4 | 515.1 | 4,073 |
| November 21, 2025 | 510.6 | 513.4 | 513.4 | 513.9 | 506.6 | 15,990 |
| November 20, 2025 | 532.8 | 525.3 | 525.3 | 535.5 | 525.3 | 9,443 |
| November 19, 2025 | 517.7 | 521.2 | 521.2 | 526.8 | 517.3 | 6,049 |
| November 18, 2025 | 519.8 | 519 | 519 | 522.4 | 513.5 | 6,344 |
| November 17, 2025 | 531.5 | 527.3 | 527.3 | 532.6 | 524.3 | 4,482 |
| November 14, 2025 | 523.7 | 528.9 | 528.9 | 529.6 | 515.8 | 6,865 |
| November 13, 2025 | 538.5 | 527.5 | 527.5 | 538.7 | 527.4 | 4,191 |
| November 12, 2025 | 541.8 | 537.4 | 537.4 | 543.6 | 535.7 | 3,178 |
| November 11, 2025 | 540.7 | 536 | 536 | 540.8 | 535.5 | 4,837 |
| November 10, 2025 | 536.1 | 537.2 | 537.2 | 540.8 | 535.7 | 5,131 |
| November 07, 2025 | 535 | 521.3 | 521.3 | 535.2 | 521 | 5,999 |
| November 06, 2025 | 542.1 | 532.8 | 532.8 | 544.9 | 532.8 | 7,405 |
| November 05, 2025 | 539.5 | 545.4 | 545.4 | 545.6 | 538.7 | 7,208 |
| November 04, 2025 | 543.9 | 545.5 | 545.5 | 548.6 | 542.7 | 5,043 |
| November 03, 2025 | 549 | 550.2 | 550.2 | 555.1 | 549 | 4,651 |
| October 31, 2025 | 551.4 | 548.9 | 548.9 | 552.8 | 547.9 | 3,228 |
| October 30, 2025 | 550 | 547.9 | 547.9 | 551.1 | 545.7 | 4,377 |
| October 29, 2025 | 550 | 547.4 | 547.4 | 550.2 | 546.6 | 3,182 |
| October 28, 2025 | 541.3 | 544.3 | 544.3 | 545.3 | 541 | 4,892 |
| October 27, 2025 | 539.3 | 541.3 | 541.3 | 541.4 | 538.9 | 3,052 |
| October 24, 2025 | 530.9 | 533.9 | 533.9 | 534.3 | 530 | 4,623 |
| October 23, 2025 | 526.5 | 527.4 | 527.4 | 527.4 | 522.8 | 3,933 |
| October 22, 2025 | 529.2 | 523.5 | 523.5 | 530.6 | 523.5 | 2,999 |
| October 21, 2025 | 527.6 | 529 | 529 | 529.8 | 527.3 | 2,617 |
| October 20, 2025 | 523.2 | 527.3 | 527.3 | 527.7 | 522 | 5,183 |
| October 17, 2025 | 509 | 514 | 514 | 519.7 | 506.6 | 10,348 |
| October 16, 2025 | 521.6 | 521.5 | 521.5 | 523.3 | 520.7 | 4,476 |
| October 15, 2025 | 519.6 | 521.4 | 521.4 | 524.5 | 519 | 4,666 |